JPMorgan BetaBuilders U.S. Treasury Bond 1-3 Year ETF (BBSB)

BATS: BBSB · Real-Time Price · USD

99.12

-0.05 (-0.05%)

At close: Dec 5, 2025, 4:00 PM EST

99.12

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

BBSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	99.23	99.23	99.16	99.16	99.16	-0.07%	6,453
Dec 3, 2025	99.17	99.24	99.17	99.23	99.23	0.06%	524
Dec 2, 2025	99.16	99.21	99.16	99.17	99.17	0.06%	920
Dec 1, 2025	99.12	99.16	99.11	99.11	99.11	-0.39%	1,349
Nov 28, 2025	99.50	99.50	99.50	99.50	99.18	0.01%	109
Nov 26, 2025	99.46	99.57	99.46	99.49	99.17	-0.01%	5,218
Nov 25, 2025	99.51	99.51	99.42	99.51	99.19	0.05%	364
Nov 24, 2025	99.44	99.47	99.44	99.46	99.14	0.03%	1,250
Nov 21, 2025	99.43	99.43	99.42	99.43	99.11	0.10%	1,479
Nov 20, 2025	99.32	99.33	99.32	99.33	99.01	0.08%	1,151
Nov 19, 2025	99.29	99.29	99.24	99.25	98.93	0.02%	1,069
Nov 18, 2025	99.26	99.26	99.23	99.23	98.91	0.04%	435
Nov 17, 2025	99.20	99.20	99.20	99.20	98.88	0.04%	123
Nov 14, 2025	99.16	99.16	99.16	99.16	98.84	-0.05%	89
Nov 13, 2025	99.29	99.29	99.21	99.21	98.89	-0.03%	2,979
Nov 12, 2025	99.23	99.23	99.23	99.23	98.91	0.03%	40
Nov 11, 2025	99.21	99.21	99.21	99.21	98.89	0.05%	65
Nov 10, 2025	99.16	99.16	99.16	99.16	98.84	-0.05%	84
Nov 7, 2025	99.15	99.22	99.13	99.21	98.89	0.04%	1,722
Nov 6, 2025	99.17	99.17	99.17	99.17	98.85	0.14%	123
Nov 5, 2025	99.08	99.08	99.03	99.03	98.71	-0.09%	3,626
Nov 4, 2025	99.16	99.19	99.12	99.12	98.80	0.04%	1,707
Nov 3, 2025	99.10	99.10	99.08	99.09	98.77	-0.27%	310
Oct 31, 2025	99.38	99.43	99.32	99.36	98.73	0.03%	5,722
Oct 30, 2025	99.33	99.33	99.33	99.33	98.70	-0.03%	1,818
Oct 29, 2025	99.55	99.57	99.36	99.36	98.73	-0.16%	3,441
Oct 28, 2025	99.53	99.53	99.47	99.51	98.88	0.02%	640
Oct 27, 2025	99.50	99.50	99.50	99.50	98.87	-0.02%	211
Oct 24, 2025	99.52	99.56	99.51	99.52	98.89	0.04%	5,674
Oct 23, 2025	99.48	99.48	99.48	99.48	98.85	-0.06%	110
Oct 22, 2025	99.48	99.55	99.48	99.55	98.92	0.03%	593
Oct 21, 2025	99.57	99.57	99.52	99.52	98.89	0.02%	2,632
Oct 20, 2025	99.51	99.52	99.50	99.50	98.87	0.02%	1,852
Oct 17, 2025	99.48	99.48	99.48	99.48	98.85	-0.06%	49
Oct 16, 2025	99.42	99.56	99.35	99.53	98.90	0.18%	2,415
Oct 15, 2025	99.36	99.36	99.36	99.36	98.73	-0.06%	12
Oct 14, 2025	99.42	99.42	99.42	99.42	98.79	0.16%	10
Oct 13, 2025	99.26	99.26	99.26	99.26	98.63	-0.04%	63
Oct 10, 2025	99.30	99.30	99.30	99.30	98.67	0.15%	14
Oct 9, 2025	99.15	99.15	99.15	99.15	98.52	-0.01%	15
Oct 8, 2025	99.24	99.24	99.13	99.16	98.53	-0.01%	410
Oct 7, 2025	99.19	99.19	99.13	99.17	98.54	0.05%	531
Oct 6, 2025	99.09	99.11	99.09	99.11	98.49	-0.02%	201
Oct 3, 2025	99.13	99.13	99.13	99.13	98.50	-0.04%	309
Oct 2, 2025	99.17	99.17	99.17	99.17	98.54	0.01%	444
Oct 1, 2025	99.19	99.19	99.12	99.16	98.53	-0.20%	841
Sep 30, 2025	99.31	99.36	99.31	99.36	98.41	0.06%	240
Sep 29, 2025	99.29	99.30	99.29	99.30	98.35	0.06%	251
Sep 26, 2025	99.25	99.25	99.25	99.25	98.30	0.03%	57
Sep 25, 2025	99.20	99.22	99.20	99.22	98.27	-0.11%	415
Sep 24, 2025	99.32	99.32	99.32	99.32	98.37	-0.04%	62
Sep 23, 2025	99.31	99.36	99.30	99.36	98.41	0.05%	1,627
Sep 22, 2025	99.31	99.31	99.31	99.31	98.36	-0.03%	320
Sep 19, 2025	99.28	99.37	99.28	99.34	98.39	0.01%	507
Sep 18, 2025	99.31	99.37	99.26	99.32	98.38	-0.03%	4,360
Sep 17, 2025	99.41	99.41	99.35	99.35	98.41	-0.05%	235
Sep 16, 2025	99.33	99.46	99.33	99.41	98.46	0.06%	1,168
Sep 15, 2025	99.32	99.37	99.32	99.35	98.40	0.07%	710
Sep 12, 2025	99.24	99.29	99.24	99.29	98.34	-0.04%	267
Sep 11, 2025	99.39	99.39	99.32	99.32	98.37	0.02%	339
Sep 10, 2025	99.32	99.32	99.31	99.31	98.36	0.04%	1,864
Sep 9, 2025	99.24	99.35	99.24	99.27	98.32	-0.09%	1,491
Sep 8, 2025	99.37	99.37	99.28	99.36	98.41	0.03%	2,369
Sep 5, 2025	99.33	99.33	99.33	99.33	98.38	0.19%	87
Sep 4, 2025	99.14	99.14	99.14	99.14	98.19	0.06%	239
Sep 3, 2025	99.08	99.09	99.08	99.09	98.14	0.08%	923
Sep 2, 2025	99.02	99.08	99.01	99.01	98.07	-0.36%	2,886
Aug 29, 2025	99.31	99.37	99.31	99.37	98.10	0.11%	171
Aug 28, 2025	99.27	99.27	99.27	99.27	97.99	-0.01%	57
Aug 27, 2025	99.27	99.27	99.27	99.27	98.00	0.01%	272
Aug 26, 2025	99.26	99.26	99.26	99.26	97.99	0.10%	71
Aug 25, 2025	99.17	99.17	99.17	99.17	97.89	-0.04%	33
Aug 22, 2025	99.14	99.20	99.14	99.20	97.93	0.24%	265
Aug 21, 2025	99.00	99.00	98.96	98.96	97.69	-0.13%	841
Aug 20, 2025	99.09	99.09	99.09	99.09	97.81	0.03%	65
Aug 19, 2025	99.06	99.06	99.06	99.06	97.79	0.05%	98
Aug 18, 2025	98.99	99.01	98.97	99.01	97.74	-0.01%	805
Aug 15, 2025	99.03	99.05	99.02	99.02	97.74	-0.01%	484
Aug 14, 2025	98.99	99.03	98.99	99.03	97.75	-0.09%	474
Aug 13, 2025	99.08	99.12	99.08	99.12	97.85	0.10%	153
Aug 12, 2025	99.02	99.03	99.02	99.02	97.75	0.06%	407
Aug 11, 2025	98.90	98.96	98.90	98.96	97.69	0.04%	714
Aug 8, 2025	98.93	98.93	98.93	98.93	97.66	-0.06%	12
Aug 7, 2025	98.99	98.99	98.99	98.99	97.71	-0.03%	424
Aug 6, 2025	99.01	99.01	99.01	99.01	97.74	0.04%	81
Aug 5, 2025	98.97	98.97	98.97	98.97	97.70	-0.06%	294
Aug 4, 2025	99.00	99.03	98.95	99.03	97.75	0.03%	699
Aug 1, 2025	98.92	99.00	98.89	99.00	97.72	0.15%	987
Jul 31, 2025	98.85	98.85	98.85	98.85	97.25	-	78
Jul 30, 2025	98.96	98.96	98.85	98.85	97.25	-0.10%	3,234
Jul 29, 2025	98.88	98.95	98.88	98.95	97.35	0.09%	253
Jul 28, 2025	98.82	98.86	98.82	98.86	97.26	0.01%	315
Jul 25, 2025	98.86	98.86	98.86	98.86	97.26	0.03%	37
Jul 24, 2025	98.82	98.83	98.82	98.83	97.23	-0.06%	349
Jul 23, 2025	98.94	98.94	98.88	98.88	97.28	-0.08%	649
Jul 22, 2025	98.97	99.00	98.96	98.96	97.36	0.04%	516
Jul 21, 2025	98.90	98.95	98.90	98.92	97.32	0.09%	1,917
Jul 18, 2025	98.82	98.84	98.82	98.84	97.24	0.09%	407
Jul 17, 2025	98.76	98.76	98.75	98.75	97.15	-0.05%	1,186
Jul 16, 2025	98.80	98.80	98.80	98.80	97.20	0.13%	159